テノックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,060 | 1,066 | 1,025 | 1,043 | -32 | -3% | 27,300 |
| 2025/04/03 | 1,080 | 1,100 | 1,072 | 1,075 | -16 | -1.5% | 13,300 |
| 2025/04/02 | 1,110 | 1,118 | 1,087 | 1,091 | -18 | -1.6% | 5,800 |
| 2025/04/01 | 1,109 | 1,129 | 1,107 | 1,109 | +4 | +0.4% | 8,900 |
| 2025/03/31 | 1,142 | 1,142 | 1,105 | 1,105 | -23 | -2% | 16,000 |
| 2025/03/28 | 1,145 | 1,150 | 1,087 | 1,128 | -25 | -2.2% | 23,200 |
| 2025/03/27 | 1,157 | 1,158 | 1,151 | 1,153 | -4 | -0.3% | 7,300 |
| 2025/03/26 | 1,161 | 1,163 | 1,152 | 1,157 | -8 | -0.7% | 7,300 |
| 2025/03/25 | 1,166 | 1,175 | 1,165 | 1,165 | -1 | -0.1% | 6,600 |
| 2025/03/24 | 1,171 | 1,174 | 1,160 | 1,166 | -5 | -0.4% | 5,600 |
| 2025/03/21 | 1,162 | 1,171 | 1,162 | 1,171 | +4 | +0.3% | 6,200 |
| 2025/03/19 | 1,169 | 1,173 | 1,164 | 1,167 | -8 | -0.7% | 4,700 |
| 2025/03/18 | 1,176 | 1,186 | 1,165 | 1,175 | ±0 | ±0% | 7,600 |
| 2025/03/17 | 1,176 | 1,176 | 1,160 | 1,175 | +7 | +0.6% | 16,300 |
| 2025/03/14 | 1,152 | 1,216 | 1,150 | 1,168 | +16 | +1.4% | 58,900 |
| 2025/03/13 | 1,150 | 1,164 | 1,150 | 1,152 | +1 | +0.1% | 4,700 |
| 2025/03/12 | 1,154 | 1,162 | 1,151 | 1,151 | -2 | -0.2% | 2,900 |
| 2025/03/11 | 1,151 | 1,159 | 1,150 | 1,153 | -1 | -0.1% | 1,300 |
| 2025/03/10 | 1,154 | 1,166 | 1,152 | 1,154 | -3 | -0.3% | 3,300 |
| 2025/03/07 | 1,153 | 1,167 | 1,152 | 1,157 | ±0 | ±0% | 3,600 |
| 2025/03/06 | 1,154 | 1,177 | 1,149 | 1,157 | +8 | +0.7% | 2,100 |
| 2025/03/05 | 1,147 | 1,156 | 1,147 | 1,149 | -3 | -0.3% | 3,100 |
| 2025/03/04 | 1,150 | 1,159 | 1,149 | 1,152 | +2 | +0.2% | 2,900 |
| 2025/03/03 | 1,152 | 1,160 | 1,150 | 1,150 | -6 | -0.5% | 1,800 |
| 2025/02/28 | 1,154 | 1,156 | 1,147 | 1,156 | +2 | +0.2% | 2,200 |
| 2025/02/27 | 1,150 | 1,154 | 1,150 | 1,154 | +4 | +0.3% | 3,000 |
| 2025/02/26 | 1,162 | 1,162 | 1,150 | 1,150 | ±0 | ±0% | 2,900 |
| 2025/02/25 | 1,162 | 1,162 | 1,147 | 1,150 | -12 | -1% | 5,100 |
| 2025/02/21 | 1,154 | 1,168 | 1,142 | 1,162 | +16 | +1.4% | 3,300 |
| 2025/02/20 | 1,151 | 1,159 | 1,140 | 1,146 | -4 | -0.3% | 5,800 |
| 2025/02/19 | 1,165 | 1,173 | 1,150 | 1,150 | -15 | -1.3% | 3,400 |
| 2025/02/18 | 1,167 | 1,167 | 1,160 | 1,165 | -1 | -0.1% | 1,000 |
| 2025/02/17 | 1,180 | 1,180 | 1,161 | 1,166 | +8 | +0.7% | 2,000 |
| 2025/02/14 | 1,175 | 1,175 | 1,153 | 1,158 | -13 | -1.1% | 4,300 |
| 2025/02/13 | 1,184 | 1,184 | 1,168 | 1,171 | -12 | -1% | 4,500 |
| 2025/02/12 | 1,157 | 1,193 | 1,155 | 1,183 | +34 | +3% | 8,500 |
| 2025/02/10 | 1,164 | 1,175 | 1,141 | 1,149 | -41 | -3.4% | 19,400 |
| 2025/02/07 | 1,157 | 1,225 | 1,148 | 1,190 | +47 | +4.1% | 36,300 |
| 2025/02/06 | 1,147 | 1,164 | 1,143 | 1,143 | -7 | -0.6% | 6,400 |
| 2025/02/05 | 1,150 | 1,150 | 1,144 | 1,150 | +3 | +0.3% | 2,500 |
| 2025/02/04 | 1,147 | 1,150 | 1,142 | 1,147 | +15 | +1.3% | 1,700 |
| 2025/02/03 | 1,142 | 1,149 | 1,128 | 1,132 | -10 | -0.9% | 4,500 |
| 2025/01/31 | 1,150 | 1,150 | 1,142 | 1,142 | ±0 | ±0% | 1,100 |
| 2025/01/30 | 1,150 | 1,155 | 1,140 | 1,142 | -5 | -0.4% | 2,600 |
| 2025/01/29 | 1,139 | 1,147 | 1,139 | 1,147 | +9 | +0.8% | 300 |
| 2025/01/28 | 1,125 | 1,152 | 1,125 | 1,138 | -12 | -1% | 10,600 |
| 2025/01/27 | 1,132 | 1,153 | 1,132 | 1,150 | +11 | +1% | 800 |
| 2025/01/24 | 1,140 | 1,150 | 1,137 | 1,139 | -5 | -0.4% | 13,600 |
| 2025/01/23 | 1,126 | 1,144 | 1,126 | 1,144 | +20 | +1.8% | 1,600 |
| 2025/01/22 | 1,124 | 1,124 | 1,124 | 1,124 | -6 | -0.5% | 600 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「テノックス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| テノックス | 104,300円 | +18.3% | +117.2% | 4.79% | 9.23倍 | 0.55倍 |
|
建設基礎工事の大手。テノコラム工法等独自の３工法武器に、公共関連から民間建築関連を開拓 |
| サンヨーＨ | 64,200円 | +15.6% | +28.3% | 3.89% | 8.99倍 | 0.51倍 |
|
戸建て住宅、マンション、賃貸・福祉住宅の設計・販売が主。近畿中心に首都圏、中部等で展開 |
| 富士Ｐ・Ｓ | 41,200円 | +16.3% | +36.4% | 2.18% | 3.78倍 | 0.72倍 |
|
ＰＣ工法大手で橋梁など土木工事が主力。官公庁向けが大半。九州から全国化、枕木分野を強化 |
| 守谷商会 | 339,000円 | +13.1% | -11.1% | 2.95% | 5.47倍 | 0.50倍 |
|
長野地盤の中堅建設。首都圏、中部圏でも営業。地中熱利用など再生可能エネルギー事業に注力 |
| インターライフ | 43,500円 | +33.9% | +257.1% | 4.60% | 9.65倍 | 1.73倍 |
|
遊技場・店舗内装工事中心に音響システム・照明設備や学校・公共施設工事を拡充。関西圏強化 |
市場注目の銘柄
チャート関連のコラム
